Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 6.530 6.560 6.520 6.560 81,051 +0.04(+0.61%)
May 07, 2024 6.500 6.540 6.490 6.520 163,763 +0.05(+0.77%)
May 06, 2024 6.430 6.480 6.430 6.470 69,614 +0.06(+0.94%)
May 03, 2024 6.420 6.460 6.380 6.410 233,256 +0.02(+0.31%)
May 02, 2024 6.390 6.410 6.370 6.390 94,770 +0.00(+0.00%)
May 01, 2024 6.370 6.390 6.360 6.390 29,605 +0.06(+0.95%)
Apr 30, 2024 6.430 6.430 6.320 6.330 147,609 -0.08(-1.25%)
Apr 29, 2024 6.420 6.425 6.370 6.410 84,285 -0.01(-0.16%)
Apr 26, 2024 6.390 6.420 6.373 6.420 54,254 +0.07(+1.10%)
Apr 25, 2024 6.320 6.390 6.300 6.350 156,775 -0.01(-0.16%)
Apr 24, 2024 6.300 6.370 6.275 6.360 175,365 +0.06(+0.95%)
Apr 23, 2024 6.220 6.310 6.200 6.300 186,059 +0.10(+1.61%)
Apr 22, 2024 6.210 6.250 6.190 6.200 321,701 +0.00(+0.00%)
Apr 19, 2024 6.280 6.300 6.200 6.200 210,120 -0.05(-0.80%)
Apr 18, 2024 6.270 6.330 6.240 6.250 482,975 -0.03(-0.44%)
Apr 17, 2024 6.238 6.312 6.238 6.278 134,800 +0.04(+0.63%)
Apr 16, 2024 6.317 6.329 6.238 6.238 165,764 -0.06(-0.94%)
Apr 15, 2024 6.407 6.416 6.282 6.298 104,926 -0.08(-1.24%)
Apr 12, 2024 6.456 6.456 6.347 6.377 163,805 -0.06(-0.92%)
Apr 11, 2024 6.456 6.486 6.416 6.436 87,785 -0.01(-0.15%)
Apr 10, 2024 6.515 6.515 6.426 6.446 100,802 -0.07(-1.06%)
Apr 09, 2024 6.476 6.525 6.466 6.515 43,284 +0.03(+0.46%)
Apr 08, 2024 6.476 6.496 6.426 6.486 70,086 +0.06(+0.92%)
Apr 05, 2024 6.476 6.506 6.426 6.426 218,448 -0.05(-0.76%)
Apr 04, 2024 6.515 6.515 6.456 6.476 129,223 +0.00(+0.00%)
Apr 03, 2024 6.476 6.535 6.446 6.476 60,543 -0.01(-0.15%)
Apr 02, 2024 6.654 6.667 6.446 6.486 380,347 -0.21(-3.11%)
Apr 01, 2024 6.684 6.723 6.654 6.694 57,788 -0.01(-0.15%)
Mar 28, 2024 6.694 6.694 6.694 6.704 66,870 +0.06(+0.89%)
Mar 27, 2024 6.624 6.723 6.624 6.644 52,581 +0.02(+0.30%)
Mar 26, 2024 6.605 6.654 6.605 6.624 77,955 -0.01(-0.15%)
Mar 25, 2024 6.624 6.694 6.624 6.634 37,540 +0.01(+0.15%)
Mar 22, 2024 6.644 6.684 6.644 6.624 38,485 -0.01(-0.15%)
Mar 21, 2024 6.733 6.733 6.605 6.634 58,608 -0.04(-0.59%)
Mar 20, 2024 6.694 6.694 6.624 6.674 49,276 +0.04(+0.60%)
Mar 19, 2024 6.684 6.684 6.425 6.634 32,439 -0.03(-0.41%)
Mar 18, 2024 6.593 6.691 6.573 6.662 61,286 +0.07(+1.04%)
Mar 15, 2024 6.573 6.613 6.573 6.593 31,382 +0.03(+0.45%)
Mar 14, 2024 6.613 6.672 6.544 6.564 67,317 -0.06(-0.89%)
Mar 13, 2024 6.583 6.642 6.583 6.623 64,259 +0.02(+0.30%)
Mar 12, 2024 6.593 6.631 6.583 6.603 41,965 +0.02(+0.30%)
Mar 11, 2024 6.603 6.603 6.554 6.583 42,050 -0.02(-0.30%)
Mar 08, 2024 6.623 6.641 6.603 6.603 38,443 -0.03(-0.44%)
Mar 07, 2024 6.613 6.672 6.613 6.632 30,006 +0.00(+0.00%)
Mar 06, 2024 6.613 6.641 6.593 6.632 36,857 +0.04(+0.60%)
Mar 05, 2024 6.652 6.672 6.593 6.593 46,610 -0.06(-0.88%)
Mar 04, 2024 6.642 6.691 6.632 6.652 44,199 +0.01(+0.15%)
Mar 01, 2024 6.623 6.669 6.603 6.642 43,174 +0.00(+0.00%)
Feb 29, 2024 6.691 6.691 6.632 6.642 56,152 +0.05(+0.74%)
Feb 28, 2024 6.495 6.672 6.492 6.593 63,722 +0.06(+0.90%)
Feb 27, 2024 6.740 6.740 6.534 6.534 159,410 -0.29(-4.31%)
Feb 26, 2024 6.367 6.829 6.367 6.829 841,977 +0.44(+6.91%)
Feb 23, 2024 6.377 6.406 6.377 6.387 48,915 -0.01(-0.15%)
Feb 22, 2024 6.377 6.397 6.377 6.397 31,099 +0.03(+0.46%)
Feb 21, 2024 6.358 6.417 6.358 6.367 57,316 -0.01(-0.23%)
Feb 20, 2024 6.426 6.426 6.367 6.382 46,234 -0.02(-0.38%)
Feb 16, 2024 6.466 6.466 6.397 6.407 44,114 -0.02(-0.27%)
Feb 15, 2024 6.385 6.444 6.376 6.424 73,171 +0.06(+0.92%)
Feb 14, 2024 6.356 6.414 6.356 6.366 49,154 +0.02(+0.31%)
Feb 13, 2024 6.395 6.395 6.337 6.346 88,299 -0.07(-1.06%)
Feb 12, 2024 6.366 6.444 6.366 6.414 86,201 +0.04(+0.61%)
Feb 09, 2024 6.356 6.376 6.346 6.376 35,931 +0.02(+0.31%)
Feb 08, 2024 6.366 6.366 6.336 6.356 40,479 +0.00(+0.00%)
Feb 07, 2024 6.327 6.376 6.317 6.356 42,812 +0.05(+0.77%)
Feb 06, 2024 6.269 6.308 6.264 6.308 28,030 +0.04(+0.62%)
Feb 05, 2024 6.337 6.337 6.230 6.269 83,390 -0.02(-0.31%)
Feb 02, 2024 6.317 6.317 6.249 6.288 190,257 +0.03(+0.47%)
Feb 01, 2024 6.210 6.259 6.210 6.259 78,238 +0.05(+0.78%)
Jan 31, 2024 6.240 6.240 6.191 6.210 59,750 -0.01(-0.16%)
Jan 30, 2024 6.181 6.230 6.181 6.220 49,313 +0.01(+0.16%)
Jan 29, 2024 6.171 6.213 6.162 6.210 147,616 +0.04(+0.63%)
Jan 26, 2024 6.162 6.181 6.152 6.171 28,664 +0.01(+0.16%)
Jan 25, 2024 6.181 6.181 6.147 6.162 33,060 +0.01(+0.16%)
Jan 24, 2024 6.162 6.205 6.123 6.152 88,483 -0.01(-0.16%)
Jan 23, 2024 6.152 6.191 6.142 6.162 68,354 -0.04(-0.68%)
Jan 22, 2024 6.191 6.230 6.191 6.204 74,587 +0.01(+0.21%)
Jan 19, 2024 6.220 6.230 6.171 6.191 67,310 -0.02(-0.28%)
Jan 18, 2024 6.208 6.237 6.192 6.208 95,005 +0.02(+0.31%)
Jan 17, 2024 6.160 6.208 6.160 6.189 60,492 -0.01(-0.16%)
Jan 16, 2024 6.256 6.256 6.170 6.199 112,313 -0.02(-0.31%)
Jan 12, 2024 6.199 6.237 6.179 6.218 34,773 +0.01(+0.15%)
Jan 11, 2024 6.208 6.217 6.170 6.208 47,536 +0.00(+0.00%)
Jan 10, 2024 6.227 6.237 6.189 6.208 81,650 +0.01(+0.16%)
Jan 09, 2024 6.199 6.227 6.179 6.199 71,098 -0.02(-0.31%)
Jan 08, 2024 6.150 6.227 6.150 6.218 93,449 +0.04(+0.62%)
Jan 05, 2024 6.170 6.189 6.141 6.179 59,643 +0.01(+0.16%)
Jan 04, 2024 6.131 6.179 6.131 6.170 52,102 +0.04(+0.63%)
Jan 03, 2024 6.150 6.150 6.102 6.131 37,979 +0.00(+0.00%)
Jan 02, 2024 6.170 6.189 6.112 6.131 124,055 -0.05(-0.78%)
Dec 29, 2023 6.199 6.199 6.141 6.179 77,017 +0.01(+0.16%)
Dec 28, 2023 6.160 6.203 6.143 6.170 68,845 +0.01(+0.16%)
Dec 27, 2023 6.131 6.199 6.126 6.160 140,107 +0.02(+0.31%)
Dec 26, 2023 6.112 6.160 6.112 6.141 85,301 +0.04(+0.63%)
Dec 22, 2023 6.160 6.256 6.102 6.102 157,287 -0.06(-0.94%)
Dec 21, 2023 6.237 6.294 6.160 6.160 62,013 -0.07(-1.08%)
Dec 20, 2023 6.247 6.304 6.227 6.227 49,449 -0.05(-0.77%)
Dec 19, 2023 6.295 6.314 6.274 6.276 59,304 -0.06(-0.91%)
Dec 18, 2023 6.314 6.333 6.276 6.333 49,906 +0.01(+0.16%)
Dec 15, 2023 6.342 6.352 6.257 6.323 90,453 +0.00(+0.00%)
Dec 14, 2023 6.285 6.377 6.259 6.323 65,218 +0.04(+0.61%)
Dec 13, 2023 6.133 6.285 6.104 6.285 107,648 +0.19(+3.13%)
Dec 12, 2023 6.037 6.114 6.037 6.094 91,489 -0.02(-0.31%)
Dec 11, 2023 6.257 6.257 6.075 6.114 87,456 -0.13(-2.14%)
Dec 08, 2023 6.257 6.315 6.209 6.247 59,534 -0.02(-0.30%)
Dec 07, 2023 6.257 6.285 6.209 6.266 30,693 +0.05(+0.77%)
Dec 06, 2023 6.247 6.276 6.199 6.218 105,867 -0.02(-0.31%)
Dec 05, 2023 6.199 6.237 6.133 6.237 81,529 +0.11(+1.87%)
Dec 04, 2023 6.094 6.123 6.084 6.123 51,221 +0.03(+0.47%)
Dec 01, 2023 6.009 6.104 6.009 6.094 52,367 +0.05(+0.79%)
Nov 30, 2023 6.018 6.066 5.980 6.047 54,734 +0.09(+1.44%)
Nov 29, 2023 5.942 6.009 5.942 5.961 44,595 +0.02(+0.32%)
Nov 28, 2023 5.932 5.980 5.928 5.942 39,070 +0.01(+0.16%)
Nov 27, 2023 5.961 5.990 5.932 5.932 70,238 -0.04(-0.64%)
Nov 24, 2023 5.942 5.980 5.942 5.970 9,853 +0.03(+0.48%)
Nov 22, 2023 5.913 5.958 5.913 5.942 20,332 +0.03(+0.48%)
Nov 21, 2023 5.932 5.989 5.913 5.913 37,119 -0.05(-0.80%)
Nov 20, 2023 5.942 5.990 5.942 5.961 51,334 +0.02(+0.32%)
Nov 17, 2023 5.990 6.009 5.932 5.942 41,922 -0.04(-0.63%)
Nov 16, 2023 6.017 6.017 5.962 5.980 20,625 +0.00(+0.00%)
Nov 15, 2023 5.942 6.017 5.937 5.980 31,515 +0.02(+0.32%)
Nov 14, 2023 5.885 6.027 5.885 5.961 40,343 +0.12(+2.10%)
Nov 13, 2023 5.847 5.885 5.838 5.838 29,768 -0.05(-0.80%)
Nov 10, 2023 5.885 5.885 5.838 5.885 40,309 +0.07(+1.14%)
Nov 09, 2023 5.866 5.876 5.800 5.819 58,766 -0.01(-0.16%)
Nov 08, 2023 5.819 5.904 5.810 5.828 64,283 -0.02(-0.32%)
Nov 07, 2023 5.791 5.904 5.743 5.847 66,517 +0.07(+1.14%)
Nov 06, 2023 5.828 5.828 5.754 5.781 55,480 +0.00(+0.00%)
Nov 03, 2023 5.743 5.793 5.725 5.781 101,300 +0.09(+1.66%)
Nov 02, 2023 5.621 5.687 5.621 5.687 78,945 +0.10(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.